Organic Tea Cosmetics Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 236.00 | 236.00 | 229.00 | 232.00 | 116,000.00 | 13 |
| 2023-02-06 | 229.00 | 235.00 | 229.00 | 232.00 | 116,000.00 | 6 |
| 2023-02-03 | 235.00 | 236.00 | 230.00 | 232.00 | 116,000.00 | 30 |
| 2023-02-02 | 235.00 | 239.00 | 234.00 | 234.00 | 117,000.00 | 60 |
| 2023-02-01 | 237.00 | 238.00 | 232.00 | 237.00 | 118,500.00 | 45 |
| 2023-01-31 | 243.00 | 246.00 | 235.00 | 237.00 | 118,500.00 | 44 |
| 2023-01-30 | 241.00 | 244.00 | 240.00 | 243.00 | 121,500.00 | 61 |
| 2023-01-27 | 246.00 | 248.00 | 240.00 | 242.00 | 121,000.00 | 48 |
| 2023-01-26 | 249.00 | 253.00 | 245.00 | 245.00 | 122,500.00 | 28 |
| 2023-01-25 | 248.00 | 249.00 | 241.00 | 249.00 | 124,500.00 | 15 |
| 2023-01-20 | 244.00 | 248.00 | 243.00 | 247.00 | 123,500.00 | 2,358 |
| 2023-01-19 | 249.00 | 255.00 | 243.00 | 247.00 | 123,500.00 | 7,074 |
| 2023-01-18 | 257.00 | 257.00 | 250.00 | 251.00 | 125,500.00 | 3,992 |
| 2023-01-17 | 250.00 | 266.00 | 246.00 | 256.00 | 128,000.00 | 11,767 |
| 2023-01-16 | 250.00 | 253.00 | 246.00 | 250.00 | 125,000.00 | 2,724 |
| 2023-01-13 | 245.00 | 253.00 | 243.00 | 248.00 | 124,000.00 | 3,025 |
| 2023-01-12 | 245.00 | 247.00 | 240.00 | 242.00 | 121,000.00 | 4,032 |
| 2023-01-11 | 243.00 | 248.00 | 240.00 | 244.00 | 122,000.00 | 5,790 |
| 2023-01-10 | 251.00 | 254.00 | 241.00 | 244.00 | 122,000.00 | 5,643 |
| 2023-01-09 | 246.00 | 253.00 | 246.00 | 251.00 | 125,500.00 | 3,562 |
| 2023-01-06 | 243.00 | 251.00 | 240.00 | 245.00 | 122,500.00 | 2,761 |
| 2023-01-05 | 255.00 | 256.00 | 245.00 | 247.00 | 123,500.00 | 3,957 |
| 2023-01-04 | 254.00 | 254.00 | 246.00 | 252.00 | 126,000.00 | 2,016 |
| 2023-01-03 | 247.00 | 254.00 | 238.00 | 252.00 | 126,000.00 | 5,040 |
| 2023-01-02 | 255.00 | 260.00 | 244.00 | 246.00 | 123,000.00 | 3,515 |
| 2022-12-29 | 267.00 | 274.00 | 254.00 | 254.00 | 127,000.00 | 9,842 |
| 2022-12-28 | 276.00 | 298.00 | 262.00 | 267.00 | 133,500.00 | 26,159 |
| 2022-12-27 | 253.00 | 281.00 | 251.00 | 273.00 | 136,500.00 | 35,987 |
| 2022-12-26 | 263.00 | 264.00 | 249.00 | 251.00 | 125,500.00 | 7,366 |
| 2022-12-23 | 259.00 | 286.00 | 249.00 | 257.00 | 128,500.00 | 54,813 |
| 2022-12-22 | 240.00 | 272.00 | 239.00 | 257.00 | 128,500.00 | 28,240 |
| 2022-12-21 | 252.00 | 252.00 | 237.00 | 240.00 | 120,000.00 | 2,046 |
| 2022-12-20 | 244.00 | 247.00 | 236.00 | 237.00 | 118,500.00 | 4,198 |
| 2022-12-19 | 254.00 | 260.00 | 243.00 | 247.00 | 123,500.00 | 6,072 |
| 2022-12-16 | 254.00 | 265.00 | 253.00 | 256.00 | 128,000.00 | 4,618 |
| 2022-12-15 | 260.00 | 280.00 | 253.00 | 259.00 | 129,500.00 | 13,337 |
| 2022-12-14 | 258.00 | 263.00 | 255.00 | 259.00 | 129,500.00 | 3,924 |
| 2022-12-13 | 270.00 | 274.00 | 254.00 | 258.00 | 129,000.00 | 10,921 |
| 2022-12-12 | 280.00 | 283.00 | 268.00 | 270.00 | 135,000.00 | 16,569 |
| 2022-12-09 | 258.00 | 315.00 | 255.00 | 279.00 | 139,500.00 | 139,398 |
| 2022-12-08 | 256.00 | 271.00 | 248.00 | 259.00 | 129,500.00 | 22,269 |
| 2022-12-07 | 239.00 | 280.00 | 239.00 | 252.00 | 126,000.00 | 67,947 |
| 2022-12-06 | 246.00 | 248.00 | 240.00 | 242.00 | 121,000.00 | 4,574 |
| 2022-12-05 | 247.00 | 277.00 | 245.00 | 249.00 | 124,500.00 | 29,977 |
| 2022-12-02 | 252.00 | 253.00 | 241.00 | 247.00 | 123,500.00 | 3,110 |
| 2022-12-01 | 234.00 | 265.00 | 234.00 | 251.00 | 125,500.00 | 14,042 |
| 2022-11-30 | 235.00 | 238.00 | 230.00 | 233.00 | 116,500.00 | 2,025 |
| 2022-11-29 | 223.00 | 238.00 | 223.00 | 237.00 | 118,500.00 | 2,733 |
| 2022-11-28 | 232.00 | 234.00 | 225.00 | 226.00 | 113,000.00 | 2,553 |
| 2022-11-25 | 238.00 | 239.00 | 232.00 | 234.00 | 117,000.00 | 1,590 |
| 2022-11-24 | 236.00 | 241.00 | 235.00 | 237.00 | 118,500.00 | 1,227 |
| 2022-11-23 | 235.00 | 240.00 | 233.00 | 235.00 | 117,500.00 | 1,582 |
| 2022-11-22 | 238.00 | 244.00 | 231.00 | 232.00 | 116,000.00 | 3,685 |
| 2022-11-21 | 253.00 | 253.00 | 240.00 | 242.00 | 121,000.00 | 3,254 |
| 2022-11-18 | 252.00 | 257.00 | 249.00 | 254.00 | 127,000.00 | 2,115 |
| 2022-11-17 | 261.00 | 263.00 | 251.00 | 253.00 | 126,500.00 | 2,712 |
| 2022-11-16 | 270.00 | 273.00 | 260.00 | 264.00 | 132,000.00 | 2,896 |
| 2022-11-15 | 264.00 | 277.00 | 264.00 | 271.00 | 135,500.00 | 4,264 |
| 2022-11-14 | 262.00 | 284.00 | 262.00 | 272.00 | 136,000.00 | 5,291 |
| 2022-11-11 | 263.00 | 266.00 | 257.00 | 262.00 | 131,000.00 | 2,577 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.